Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2026	-0.20 / -0.28%	70.50	70.80	70.20	70.20	70.42	70.20	7,341,000
6/29/2026	-0.40 / -0.56%	70.70	70.80	70.20	70.40	70.40	70.40	6,518,200
6/26/2026	-0.20 / -0.28%	71.30	71.30	70.30	70.80	70.63	70.80	5,464,500
6/25/2026	+0.20 / +0.28%	71.00	71.70	70.80	71.00	71.19	71.00	7,757,400
6/24/2026	0.00 / 0.00%	71.00	71.20	70.10	70.80	70.41	70.80	8,288,995
6/23/2026	+0.20 / +0.28%	70.90	71.80	70.70	70.80	71.16	70.80	6,779,500
6/22/2026	-0.90 / -1.26%	71.50	71.70	70.30	70.60	70.71	70.60	9,385,000
6/19/2026	-0.10 / -0.14%	71.60	71.80	70.80	71.50	71.22	71.50	14,619,400
6/18/2026	-0.70 / -0.97%	72.30	72.30	71.50	71.60	71.72	71.60	15,667,263
6/17/2026	-0.90 / -1.23%	73.30	73.40	72.20	72.30	72.67	72.30	11,760,200
6/16/2026	-0.40 / -0.54%	73.70	74.20	73.10	73.20	73.47	73.20	9,894,263
6/15/2026	+0.10 / +0.14%	74.40	75.20	73.50	73.60	74.00	73.60	7,750,831
6/12/2026	+0.40 / +0.55%	73.60	74.30	73.50	73.50	73.89	73.50	6,579,100
6/11/2026	-1.10 / -1.48%	73.90	73.90	73.10	73.10	73.37	73.10	3,907,300
6/10/2026	+0.50 / +0.68%	73.50	74.50	73.50	74.20	73.97	74.20	5,226,900
6/9/2026	+0.80 / +1.10%	73.40	74.20	72.60	73.70	73.49	73.70	11,006,000
6/8/2026	-2.10 / -2.80%	73.70	74.50	72.80	72.90	73.45	72.90	13,700,100
6/5/2026	-1.10 / -1.45%	76.00	76.00	74.30	75.00	74.90	75.00	12,293,100
6/4/2026	-0.40 / -0.52%	76.70	77.20	75.80	76.10	76.37	76.10	12,082,500
6/3/2026	+1.70 / +2.27%	75.10	77.70	75.00	76.50	76.83	76.50	27,741,600
6/2/2026	+1.90 / +2.61%	73.00	75.60	73.00	74.80	74.83	74.80	19,421,435
6/1/2026	+1.30 / +1.82%	72.20	73.40	72.10	72.90	72.66	72.90	7,000,731
5/29/2026	+0.40 / +0.56%	71.20	72.50	70.80	71.60	71.87	71.60	8,261,700
5/28/2026	-1.40 / -1.93%	72.80	73.10	71.20	71.20	71.82	71.20	10,646,900
5/27/2026	-0.90 / -1.21%	74.50	75.30	73.10	73.60	73.94	72.60	9,472,500
5/26/2026	+1.00 / +1.36%	73.60	74.60	73.60	74.50	74.13	73.49	5,486,800
5/25/2026	-1.60 / -2.13%	74.60	75.60	73.50	73.50	74.15	72.50	10,791,000
5/22/2026	-1.40 / -1.83%	76.80	77.60	75.10	75.10	76.41	74.08	12,534,800
5/21/2026	-1.20 / -1.54%	77.70	77.90	75.70	76.50	76.75	75.46	12,491,415
5/20/2026	+3.20 / +4.30%	74.80	78.50	72.80	77.70	75.89	76.64	26,934,940

<<Previous 30 days

FPT News

20/11	FPT and FutureTEC form exclusive partnership to drive digital growth in the Middle East
24/04	FPT: List of internal person and related person purchasing ESOP shares
24/04	FPT: Financial performance highlights in Quarter 1 2025
24/04	FPT: Notice of stock issuance under ESOP
18/04	FPT: Resolution and Meeting Minutes of 2025 AGM